Spot 495.12
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.90 | 47.00 | 45.95 | +0.96 | 28.8% | 450 | 28.8% | -0.05 | 0.53 | 0.50 | 0.56 | — |
| — | 39.40 | 41.80 | 40.60 | +0.94 | 27.9% | 455 | 27.9% | -0.07 | 0.71 | 0.68 | 0.75 | — |
| — | 34.70 | 37.30 | 36.00 | +0.92 | 27.1% | 460 | 27.1% | -0.09 | 0.99 | 0.91 | 1.07 | — |
| — | 30.10 | 32.60 | 31.35 | +0.89 | 26.3% | 465 | 26.3% | -0.12 | 1.32 | 1.22 | 1.42 | — |
| — | 27.85 | 30.40 | 29.12 | +0.87 | 26.0% | 467.5 | 26.0% | -0.14 | 1.62 | 1.43 | 1.81 | — |
| — | 25.90 | 28.00 | 26.95 | +0.85 | 25.7% | 470 | 25.7% | -0.16 | 1.95 | 1.85 | 2.04 | — |
| — | 23.60 | 25.60 | 24.60 | +0.83 | 25.4% | 472.5 | 25.4% | -0.18 | 2.31 | 2.14 | 2.47 | — |
| — | 21.55 | 23.80 | 22.68 | +0.81 | 25.2% | 475 | 25.2% | -0.20 | 2.74 | 2.62 | 2.86 | — |
| — | 19.65 | 21.70 | 20.68 | +0.78 | 24.9% | 477.5 | 24.9% | -0.23 | 3.15 | 3.00 | 3.30 | — |
| — | 18.00 | 19.70 | 18.85 | +0.75 | 24.7% | 480 | 24.7% | -0.25 | 3.73 | 3.55 | 3.90 | — |
| — | 16.30 | 17.80 | 17.05 | +0.72 | 24.5% | 482.5 | 24.5% | -0.28 | 4.40 | 4.20 | 4.60 | — |
| — | 14.60 | 15.70 | 15.15 | +0.69 | 24.3% | 485 | 24.3% | -0.32 | 5.00 | 4.65 | 5.35 | — |
| — | 13.00 | 13.85 | 13.43 | +0.65 | 24.1% | 487.5 | 24.1% | -0.35 | 5.95 | 5.55 | 6.35 | — |
| — | 11.35 | 12.20 | 11.78 | +0.62 | 24.0% | 490 | 24.0% | -0.39 | 7.03 | 6.70 | 7.35 | — |
| — | 10.00 | 11.25 | 10.62 | +0.58 | 23.9% | 492.5 | 23.9% | -0.43 | 7.95 | 7.45 | 8.45 | — |
| — | 8.80 | 9.60 | 9.20 | +0.54 | 23.7% | 495 | 23.7% | -0.47 | 9.20 | 8.95 | 9.45 | — |
| — | 7.50 | 8.35 | 7.92 | +0.50 | 23.6% | 497.5 | 23.6% | -0.51 | 10.40 | 10.00 | 10.80 | — |
| — | 6.50 | 7.00 | 6.75 | +0.46 | 23.6% | 500 | 23.6% | -0.55 | 11.78 | 11.30 | 12.25 | — |
| — | 5.45 | 6.25 | 5.85 | +0.42 | 23.5% | 502.5 | 23.5% | -0.59 | 13.40 | 12.75 | 14.05 | — |
| — | 4.65 | 5.15 | 4.90 | +0.38 | 23.5% | 505 | 23.5% | -0.63 | 14.78 | 14.05 | 15.50 | — |
| — | 3.80 | 4.55 | 4.17 | +0.34 | 23.5% | 507.5 | 23.5% | -0.66 | 16.85 | 15.75 | 17.95 | — |
| — | 3.40 | 3.75 | 3.58 | +0.30 | 23.5% | 510 | 23.5% | -0.70 | 18.68 | 17.45 | 19.90 | — |
| — | 2.80 | 3.20 | 3.00 | +0.27 | 23.5% | 512.5 | 23.5% | -0.74 | 20.70 | 19.65 | 21.75 | — |
| — | 2.31 | 2.55 | 2.43 | +0.24 | 23.5% | 515 | 23.5% | -0.77 | 22.70 | 21.65 | 23.75 | — |
| — | 1.86 | 2.25 | 2.06 | +0.21 | 23.6% | 517.5 | — | — | 25.18 | 24.30 | 26.05 | — |
| — | 1.57 | 1.86 | 1.72 | — | — | 520 | — | — | 26.90 | 25.60 | 28.20 | — |
| — | 1.28 | 1.57 | 1.43 | +0.16 | 23.7% | 522.5 | 23.7% | -0.85 | 29.32 | 28.15 | 30.50 | — |
| — | 1.08 | 1.18 | 1.13 | +0.14 | 23.9% | 525 | 23.9% | -0.87 | 31.30 | 29.75 | 32.85 | — |
| — | 0.86 | 0.99 | 0.93 | +0.12 | 24.0% | 527.5 | 24.0% | -0.89 | 33.70 | 32.05 | 35.35 | — |
| — | 0.73 | 0.81 | 0.77 | +0.10 | 24.2% | 530 | 24.2% | -0.91 | 36.30 | 35.10 | 37.50 | — |
| — | 0.46 | 0.59 | 0.53 | +0.07 | 24.5% | 535 | 24.5% | -0.94 | 40.95 | 39.60 | 42.30 | — |
| — | 0.32 | 0.38 | 0.35 | +0.05 | 25.0% | 540 | 25.0% | -0.96 | 45.88 | 43.95 | 47.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.